Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Agricultural Mortgage Corp (NY: AGM )

188.12 +1.66 (+0.89%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.720 6.037 5.597 6.009 318,569 +0.29(+5.05%)
Feb 25, 2010 5.528 5.720 5.432 5.720 209,002 +0.13(+2.34%)
Feb 24, 2010 5.356 5.651 5.328 5.590 158,676 +0.22(+4.10%)
Feb 23, 2010 5.425 5.466 5.328 5.370 68,552 -0.11(-2.01%)
Feb 22, 2010 5.363 5.507 5.315 5.480 153,536 +0.20(+3.78%)
Feb 19, 2010 5.225 5.342 5.177 5.280 76,064 +0.01(+0.26%)
Feb 18, 2010 5.418 5.418 5.170 5.267 146,673 -0.16(-2.92%)
Feb 17, 2010 5.445 5.445 5.280 5.425 63,884 +0.00(+0.00%)
Feb 16, 2010 5.218 5.452 5.177 5.425 131,910 +0.31(+6.05%)
Feb 12, 2010 5.157 5.115 5.115 5.115 42,179 -0.08(-1.46%)
Feb 11, 2010 5.157 5.212 5.068 5.191 92,876 +0.03(+0.53%)
Feb 10, 2010 4.992 5.184 4.957 5.163 76,102 +0.14(+2.88%)
Feb 09, 2010 4.881 5.102 4.875 5.019 76,439 +0.17(+3.55%)
Feb 08, 2010 4.806 4.875 4.710 4.847 63,851 +0.05(+1.00%)
Feb 05, 2010 4.881 4.950 4.723 4.799 198,095 -0.08(-1.69%)
Feb 04, 2010 5.053 5.081 4.861 4.881 161,465 -0.15(-3.01%)
Feb 03, 2010 5.122 5.184 4.978 5.033 88,459 -0.05(-0.95%)
Feb 02, 2010 5.095 5.108 4.881 5.081 223,896 +0.05(+0.96%)
Feb 01, 2010 5.205 5.232 4.998 5.033 151,135 -0.17(-3.17%)
Jan 29, 2010 5.370 5.425 5.177 5.198 113,976 +0.14(+2.86%)
Jan 28, 2010 5.074 5.356 4.992 5.053 261,440 +0.02(+0.41%)
Jan 27, 2010 5.102 5.115 4.957 5.033 67,206 -0.08(-1.48%)
Jan 26, 2010 4.923 5.122 4.923 5.108 232,529 +0.18(+3.63%)
Jan 25, 2010 4.785 4.985 4.696 4.930 219,283 +0.19(+4.06%)
Jan 22, 2010 4.875 4.916 4.730 4.737 147,497 -0.17(-3.50%)
Jan 21, 2010 4.888 5.047 4.881 4.909 182,345 +0.01(+0.28%)
Jan 20, 2010 4.833 4.895 4.799 4.895 57,885 +0.03(+0.71%)
Jan 19, 2010 4.833 4.895 4.778 4.861 78,692 +0.03(+0.57%)
Jan 15, 2010 4.875 4.833 4.833 4.833 57,742 -0.06(-1.26%)
Jan 14, 2010 4.792 4.902 4.737 4.895 59,909 +0.08(+1.71%)
Jan 13, 2010 4.723 4.861 4.703 4.813 95,641 +0.10(+2.19%)
Jan 12, 2010 4.785 4.820 4.668 4.710 118,684 -0.10(-2.14%)
Jan 11, 2010 4.833 4.875 4.751 4.813 80,577 -0.03(-0.71%)
Jan 08, 2010 4.840 4.861 4.689 4.847 171,842 +0.03(+0.71%)
Jan 07, 2010 4.799 4.909 4.689 4.813 127,639 +0.01(+0.29%)
Jan 06, 2010 4.833 4.930 4.765 4.799 162,731 -0.08(-1.55%)
Jan 05, 2010 4.881 4.950 4.820 4.875 104,841 -0.03(-0.56%)
Jan 04, 2010 4.964 4.964 4.813 4.902 160,055 +0.08(+1.71%)
Dec 31, 2009 4.792 4.820 4.820 4.820 117,521 +0.05(+1.15%)
Dec 30, 2009 4.854 4.909 4.716 4.765 88,769 -0.11(-2.26%)
Dec 29, 2009 4.937 4.937 4.820 4.875 94,526 -0.02(-0.42%)
Dec 28, 2009 4.813 5.053 4.806 4.895 143,020 +0.06(+1.28%)
Dec 24, 2009 4.820 4.964 4.799 4.833 52,244 -0.01(-0.14%)
Dec 23, 2009 4.840 4.868 4.785 4.840 57,615 -0.02(-0.42%)
Dec 22, 2009 4.861 4.888 4.813 4.861 70,412 +0.03(+0.57%)
Dec 21, 2009 4.895 4.895 4.710 4.833 102,995 +0.00(+0.00%)
Dec 18, 2009 4.799 4.861 4.675 4.833 106,737 +0.09(+1.88%)
Dec 17, 2009 4.641 4.771 4.606 4.744 129,183 +0.04(+0.88%)
Dec 16, 2009 4.490 4.778 4.490 4.703 184,183 +0.19(+4.11%)
Dec 15, 2009 4.600 4.600 4.510 4.517 125,858 -0.12(-2.52%)
Dec 14, 2009 4.462 4.641 4.393 4.634 552,349 +0.33(+7.67%)
Dec 11, 2009 4.311 4.407 4.201 4.304 153,778 -0.03(-0.79%)
Dec 10, 2009 4.338 4.372 4.175 4.338 133,075 +0.01(+0.16%)
Dec 09, 2009 4.447 4.454 4.297 4.332 130,995 -0.14(-3.20%)
Dec 08, 2009 4.461 4.550 4.427 4.475 97,506 -0.03(-0.76%)
Dec 07, 2009 4.454 4.509 4.441 4.509 102,046 +0.07(+1.54%)
Dec 04, 2009 4.543 4.557 4.420 4.441 166,805 +0.03(+0.62%)
Dec 03, 2009 4.557 4.563 4.413 4.413 136,519 -0.08(-1.82%)
Dec 02, 2009 4.550 4.659 4.482 4.495 172,577 -0.09(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.